23,325€
0,24%
Echtzeit-Aktienkurs Warner Bros. Discovery Inc.
Bid:
Ask:
Aktienkurse zur Warner Bros. Discovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 23,11 | 23,29 | 22,94 | 23,27 | 0,94% | 2.470,00 |
| 04.05.2026 | 22,91 | 23,10 | 22,90 | 23,05 | -0,04% | 5.840,00 |
| 30.04.2026 | 23,09 | 23,15 | 23,00 | 23,06 | -0,24% | 20.254,00 |
| 29.04.2026 | 23,08 | 23,27 | 22,94 | 23,11 | 0,54% | 15,00 |
| 28.04.2026 | 22,91 | 23,08 | 22,75 | 22,99 | 0,31% | 321,00 |
| 27.04.2026 | 23,05 | 23,06 | 22,89 | 22,92 | -0,71% | 1.869,00 |
| 24.04.2026 | 23,10 | 23,20 | 22,98 | 23,08 | 0,21% | 989,00 |
| 23.04.2026 | 23,30 | 23,45 | 23,01 | 23,04 | -1,24% | 1.070,00 |
| 22.04.2026 | 23,33 | 23,35 | 23,26 | 23,33 | 0,17% | 117,00 |
| 21.04.2026 | 23,29 | 23,38 | 23,22 | 23,29 | 0,12% | 1.857,00 |
| 20.04.2026 | 23,34 | 23,41 | 23,23 | 23,26 | -0,27% | 234,00 |
| 17.04.2026 | 23,34 | 23,36 | 23,10 | 23,32 | 0,25% | 2.765,00 |
| 16.04.2026 | 23,07 | 23,27 | 23,07 | 23,27 | 0,87% | 1.002,00 |
| 15.04.2026 | 23,18 | 23,23 | 23,05 | 23,07 | -0,56% | 6.025,00 |
| 14.04.2026 | 23,22 | 23,27 | 23,14 | 23,20 | -0,41% | 151,00 |
| 13.04.2026 | 23,43 | 23,48 | 23,26 | 23,29 | -0,57% | 7.303,00 |
| 10.04.2026 | 23,54 | 23,61 | 23,39 | 23,42 | -0,49% | 2.197,00 |
| 09.04.2026 | 23,60 | 23,63 | 23,45 | 23,54 | -0,25% | 22.693,00 |
| 08.04.2026 | 23,62 | 23,68 | 23,45 | 23,60 | 0,01% | 4.672,00 |
| 07.04.2026 | 23,73 | 23,73 | 23,57 | 23,60 | -0,38% | 2.842,00 |
| 02.04.2026 | 23,73 | 23,80 | 23,61 | 23,69 | -0,14% | 1.858,00 |
| 01.04.2026 | 23,69 | 23,92 | 23,49 | 23,72 | -0,13% | 1.392,00 |
| 31.03.2026 | 23,70 | 23,80 | 23,51 | 23,75 | 0,64% | 848,00 |
| 30.03.2026 | 23,55 | 23,71 | 23,48 | 23,60 | 0,40% | 1.688,00 |
| 27.03.2026 | 23,54 | 23,55 | 23,33 | 23,51 | 0,05% | 6.312,00 |
| 26.03.2026 | 23,53 | 23,62 | 23,43 | 23,49 | -0,11% | 186.656,00 |
| 25.03.2026 | 23,59 | 23,63 | 23,44 | 23,52 | -0,32% | 2.086,00 |
| 24.03.2026 | 23,61 | 23,72 | 23,51 | 23,60 | -0,15% | 1.732,00 |
| 23.03.2026 | 23,71 | 23,96 | 23,55 | 23,63 | -0,73% | 495,00 |
| 20.03.2026 | 23,84 | 23,96 | 23,63 | 23,80 | -0,20% | 518,00 |
| 19.03.2026 | 23,87 | 23,91 | 23,63 | 23,85 | 0,02% | 23.734,00 |
| 18.03.2026 | 23,98 | 24,11 | 23,79 | 23,85 | -0,29% | 1.860,00 |
| 17.03.2026 | 23,78 | 24,12 | 23,56 | 23,92 | 0,56% | 977,00 |
| 16.03.2026 | 23,82 | 23,98 | 23,68 | 23,78 | 0,10% | 376,00 |
| 13.03.2026 | 23,84 | 24,02 | 23,61 | 23,76 | -0,38% | 2.904,00 |
| 12.03.2026 | 23,99 | 24,13 | 23,81 | 23,85 | -0,60% | 7.208,00 |
| 11.03.2026 | 23,85 | 24,08 | 23,82 | 24,00 | 0,25% | 802,00 |
| 10.03.2026 | 23,87 | 24,00 | 23,80 | 23,94 | 0,39% | 5.183,00 |
| 09.03.2026 | 23,99 | 24,15 | 23,82 | 23,84 | -0,74% | 1.432,00 |
| 06.03.2026 | 24,07 | 24,18 | 23,93 | 24,02 | -0,20% | 1.588,00 |
| 05.03.2026 | 23,99 | 24,18 | 23,93 | 24,07 | 0,16% | 2.647,00 |
| 04.03.2026 | 24,25 | 24,34 | 24,00 | 24,03 | -0,93% | 14.644,00 |
| 03.03.2026 | 24,28 | 24,56 | 23,92 | 24,26 | -0,44% | 29.327,00 |
| 02.03.2026 | 24,00 | 24,37 | 23,93 | 24,36 | 2,34% | 7.874,00 |
| 27.02.2026 | 24,04 | 24,25 | 23,78 | 23,81 | -2,98% | 18.671,00 |
| 26.02.2026 | 24,41 | 24,63 | 24,35 | 24,54 | 0,16% | 5.179,00 |
| 25.02.2026 | 24,63 | 24,85 | 24,45 | 24,50 | -0,39% | 1.433,00 |
| 24.02.2026 | 24,60 | 24,84 | 24,29 | 24,60 | 0,13% | 5.915,00 |
| 23.02.2026 | 24,29 | 24,92 | 24,24 | 24,56 | 0,64% | 4.026,00 |
| 20.02.2026 | 24,33 | 24,43 | 24,15 | 24,41 | 0,55% | 31.556,00 |
| 19.02.2026 | 24,35 | 24,76 | 24,20 | 24,28 | -0,61% | 1.853,00 |
| 18.02.2026 | 24,34 | 24,50 | 24,26 | 24,42 | 0,62% | 10.800,00 |
| 17.02.2026 | 23,87 | 24,49 | 23,80 | 24,27 | 2,08% | 6.839,00 |
| 16.02.2026 | 24,00 | 24,00 | 23,74 | 23,78 | 0,84% | 7.789,00 |
| 13.02.2026 | 23,64 | 23,76 | 23,51 | 23,58 | -0,41% | 2.009,00 |
| 12.02.2026 | 23,65 | 23,75 | 23,27 | 23,68 | 0,51% | 1.592,00 |
| 11.02.2026 | 23,46 | 23,78 | 23,31 | 23,56 | 0,77% | 3.228,00 |
| 10.02.2026 | 22,78 | 23,53 | 22,71 | 23,38 | 2,24% | 9.727,00 |
| 09.02.2026 | 23,04 | 23,06 | 22,71 | 22,87 | -1,17% | 2.047,00 |
| 06.02.2026 | 22,68 | 23,25 | 22,65 | 23,14 | 1,49% | 638,00 |
| 05.02.2026 | 22,89 | 22,98 | 22,57 | 22,80 | -0,47% | 4.290,00 |
| 04.02.2026 | 22,95 | 23,08 | 22,77 | 22,90 | -0,37% | 1.293,00 |
| 03.02.2026 | 23,30 | 23,43 | 22,87 | 22,99 | -1,51% | 2.222,00 |
| 02.02.2026 | 22,98 | 23,57 | 22,98 | 23,34 | 0,41% | 4.218,00 |
| 30.01.2026 | 23,02 | 23,40 | 22,67 | 23,25 | 0,92% | 38.324,00 |
| 29.01.2026 | 23,32 | 23,60 | 23,03 | 23,03 | -1,81% | 7.353,00 |
| 28.01.2026 | 23,42 | 23,74 | 23,32 | 23,46 | 0,58% | 4.095,00 |
| 27.01.2026 | 23,80 | 23,90 | 23,28 | 23,32 | -2,04% | 3.583,00 |
| 26.01.2026 | 24,00 | 24,08 | 23,74 | 23,81 | -1,05% | 3.485,00 |
| 23.01.2026 | 24,21 | 24,22 | 24,03 | 24,06 | -0,28% | 6.882,00 |
| 22.01.2026 | 24,41 | 24,62 | 24,11 | 24,13 | -1,21% | 4.037,00 |
| 21.01.2026 | 24,23 | 24,52 | 24,04 | 24,42 | 1,38% | 3.389,00 |
| 20.01.2026 | 24,26 | 24,57 | 23,95 | 24,09 | -0,84% | 3.609,00 |
| 19.01.2026 | 24,31 | 24,33 | 24,14 | 24,30 | -1,37% | 8.758,00 |
| 16.01.2026 | 24,61 | 24,82 | 24,46 | 24,63 | 0,28% | 873,00 |
| 15.01.2026 | 24,68 | 24,87 | 24,47 | 24,57 | -0,16% | 15.831,00 |
| 14.01.2026 | 24,73 | 25,04 | 24,45 | 24,61 | -1,13% | 3.068,00 |
| 13.01.2026 | 24,31 | 25,27 | 24,23 | 24,89 | 2,21% | 2.758,00 |
| 12.01.2026 | 24,63 | 24,67 | 24,20 | 24,35 | -1,64% | 4.712,00 |
| 09.01.2026 | 24,30 | 24,96 | 24,23 | 24,76 | 1,71% | 3.510,00 |
| 08.01.2026 | 24,35 | 24,48 | 24,04 | 24,34 | -0,44% | 660,00 |
| 07.01.2026 | 24,19 | 24,61 | 24,14 | 24,45 | 0,32% | 2.083,00 |
| 06.01.2026 | 24,34 | 24,44 | 24,23 | 24,37 | 0,05% | 2.912,00 |
| 05.01.2026 | 24,37 | 24,69 | 24,24 | 24,36 | 0,09% | 4.444,00 |
| 02.01.2026 | 24,47 | 24,72 | 24,22 | 24,33 | -0,58% | 6.779,00 |
| 30.12.2025 | 24,40 | 24,48 | 24,30 | 24,48 | 0,07% | 1.357,00 |
| 29.12.2025 | 24,42 | 24,71 | 24,32 | 24,46 | -1,09% | 4.141,00 |
| 23.12.2025 | 24,40 | 24,82 | 24,31 | 24,73 | 0,92% | 5.325,00 |
| 22.12.2025 | 23,94 | 24,80 | 23,57 | 24,50 | 2,55% | 7.571,00 |
| 19.12.2025 | 23,62 | 24,26 | 23,56 | 23,89 | 1,46% | 5.720,00 |
| 18.12.2025 | 24,04 | 24,20 | 23,39 | 23,55 | -2,12% | 18.312,00 |
| 17.12.2025 | 24,45 | 24,59 | 24,01 | 24,06 | -1,86% | 10.384,00 |
| 16.12.2025 | 25,21 | 25,25 | 24,43 | 24,52 | -3,05% | 7.866,00 |
| 15.12.2025 | 25,52 | 25,55 | 25,09 | 25,29 | -1,01% | 9.737,00 |
| 12.12.2025 | 25,58 | 25,64 | 25,34 | 25,54 | 0,53% | 10.507,00 |
| 11.12.2025 | 25,09 | 25,52 | 25,00 | 25,41 | 0,65% | 2.995,00 |
| 10.12.2025 | 24,37 | 25,58 | 24,33 | 25,24 | 3,89% | 17.127,00 |
| 09.12.2025 | 23,64 | 24,37 | 23,49 | 24,30 | 3,95% | 17.728,00 |
| 08.12.2025 | 22,07 | 24,18 | 21,78 | 23,38 | 4,43% | 39.158,00 |
| 05.12.2025 | 21,89 | 22,42 | 20,52 | 22,38 | 6,28% | 28.657,00 |